Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	2.900	3.090	2.860	3.080	1,284,118	+0.29(+10.39%)
Nov 29, 2011	2.790	2.850	2.740	2.790	616,252	-0.01(-0.36%)
Nov 28, 2011	2.590	2.810	2.590	2.800	1,318,301	+0.29(+11.55%)
Nov 25, 2011	2.540	2.620	2.510	2.510	368,003	-0.04(-1.57%)
Nov 23, 2011	2.690	2.690	2.520	2.550	1,384,204	-0.15(-5.56%)
Nov 22, 2011	2.820	2.830	2.680	2.700	1,260,894	-0.13(-4.59%)
Nov 21, 2011	2.940	2.950	2.790	2.830	1,042,132	-0.19(-6.29%)
Nov 18, 2011	3.040	3.090	2.920	3.020	866,485	-0.03(-0.98%)
Nov 17, 2011	3.120	3.170	3.011	3.050	978,436	-0.10(-3.17%)
Nov 16, 2011	3.180	3.230	3.140	3.150	828,079	-0.07(-2.17%)
Nov 15, 2011	3.210	3.240	3.150	3.220	776,108	+0.00(+0.00%)
Nov 14, 2011	3.150	3.280	3.140	3.220	1,056,430	+0.06(+1.90%)
Nov 11, 2011	3.130	3.200	3.100	3.160	1,061,184	+0.06(+1.94%)
Nov 10, 2011	3.140	3.200	3.060	3.100	980,603	+0.04(+1.31%)
Nov 09, 2011	3.030	3.280	3.030	3.060	2,191,297	-0.10(-3.16%)
Nov 08, 2011	3.140	3.180	2.960	3.160	2,049,299	+0.22(+7.48%)
Nov 07, 2011	3.140	3.150	2.900	2.940	1,826,732	-0.19(-6.07%)
Nov 04, 2011	2.910	3.150	2.850	3.130	2,109,680	+0.20(+6.83%)
Nov 03, 2011	2.970	3.075	2.820	2.930	1,747,323	+0.04(+1.38%)
Nov 02, 2011	2.760	2.900	2.730	2.890	843,001	+0.16(+5.86%)
Nov 01, 2011	2.670	2.820	2.620	2.730	1,080,807	-0.05(-1.80%)
Oct 31, 2011	2.860	2.880	2.725	2.780	1,068,929	-0.12(-4.14%)
Oct 28, 2011	2.850	2.970	2.850	2.900	735,258	+0.03(+1.05%)
Oct 27, 2011	2.850	2.900	2.790	2.870	1,452,495	+0.16(+5.90%)
Oct 26, 2011	2.660	2.750	2.590	2.710	802,869	+0.09(+3.44%)
Oct 25, 2011	2.740	2.740	2.620	2.620	781,644	-0.15(-5.42%)
Oct 24, 2011	2.700	2.770	2.690	2.770	1,013,771	+0.07(+2.59%)
Oct 21, 2011	2.640	2.710	2.630	2.700	898,049	+0.07(+2.66%)
Oct 20, 2011	2.680	2.700	2.590	2.630	694,870	-0.04(-1.50%)
Oct 19, 2011	2.800	2.840	2.660	2.670	885,204	-0.12(-4.30%)
Oct 18, 2011	2.680	2.840	2.500	2.790	1,145,305	+0.13(+4.89%)
Oct 17, 2011	2.880	2.880	2.650	2.660	983,554	-0.23(-7.96%)
Oct 14, 2011	2.960	2.980	2.750	2.890	1,437,376	-0.03(-1.03%)
Oct 13, 2011	2.770	2.940	2.740	2.920	1,529,183	+0.15(+5.42%)
Oct 12, 2011	2.810	2.820	2.720	2.770	1,394,900	-0.03(-1.07%)
Oct 11, 2011	2.630	2.820	2.560	2.800	1,851,516	+0.18(+6.87%)
Oct 10, 2011	2.500	2.630	2.500	2.620	1,688,303	+0.15(+6.07%)
Oct 07, 2011	2.540	2.580	2.429	2.470	1,662,915	-0.05(-1.98%)
Oct 06, 2011	2.470	2.570	2.340	2.520	1,851,231	+0.15(+6.33%)
Oct 05, 2011	2.150	2.380	2.120	2.370	2,177,437	+0.25(+11.79%)
Oct 04, 2011	2.190	2.265	2.030	2.120	3,604,557	-0.12(-5.36%)
Oct 03, 2011	2.290	2.390	2.210	2.240	1,738,330	-0.12(-5.08%)
Sep 30, 2011	2.390	2.450	2.350	2.360	1,117,647	-0.06(-2.48%)
Sep 29, 2011	2.420	2.520	2.360	2.420	1,492,364	+0.04(+1.68%)
Sep 28, 2011	2.600	2.610	2.380	2.380	1,653,923	-0.22(-8.46%)
Sep 27, 2011	2.480	2.650	2.430	2.600	2,523,466	+0.14(+5.69%)
Sep 26, 2011	2.440	2.480	2.380	2.460	1,571,380	+0.02(+0.82%)
Sep 23, 2011	2.200	2.450	2.200	2.440	1,616,578	+0.23(+10.41%)
Sep 22, 2011	2.220	2.270	2.180	2.210	1,958,576	-0.12(-5.15%)
Sep 21, 2011	2.360	2.420	2.330	2.330	1,414,914	-0.04(-1.69%)
Sep 20, 2011	2.420	2.470	2.340	2.370	1,388,874	-0.02(-0.84%)
Sep 19, 2011	2.360	2.489	2.320	2.390	1,648,821	-0.03(-1.24%)
Sep 16, 2011	2.270	2.430	2.270	2.420	1,670,741	+0.12(+5.22%)
Sep 15, 2011	2.350	2.360	2.220	2.300	867,760	-0.03(-1.29%)
Sep 14, 2011	2.380	2.380	2.280	2.330	869,705	-0.03(-1.27%)
Sep 13, 2011	2.300	2.370	2.260	2.360	964,635	+0.06(+2.61%)
Sep 12, 2011	2.280	2.349	2.210	2.300	839,021	+0.00(+0.00%)
Sep 09, 2011	2.410	2.450	2.260	2.300	1,136,867	-0.13(-5.35%)
Sep 08, 2011	2.400	2.500	2.360	2.430	1,010,084	+0.02(+0.83%)
Sep 07, 2011	2.280	2.450	2.250	2.410	1,313,545	+0.18(+8.07%)
Sep 06, 2011	2.170	2.270	2.150	2.230	1,042,198	+0.01(+0.45%)
Sep 02, 2011	2.260	2.320	2.190	2.220	1,965,771	-0.14(-5.93%)